HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007234 | $0.007627 | $0.006935 | $0.007253 | $8,751.35 | $8,353,482 |
| 2018-03-02 | $0.007234 | $0.007544 | $0.006814 | $0.007307 | $3,004.54 | $8,422,645 |
| 2018-03-03 | $0.007298 | $0.007861 | $0.007298 | $0.007856 | $4,614.89 | $9,062,538 |
| 2018-03-04 | $0.007842 | $0.009963 | $0.007099 | $0.008597 | $28,264.10 | $9,926,453 |
| 2018-03-05 | $0.008591 | $0.008879 | $0.007811 | $0.007814 | $6,561.65 | $9,028,875 |
| 2018-03-06 | $0.007792 | $0.007814 | $0.006981 | $0.007051 | $4,583.76 | $8,154,648 |
| 2018-03-07 | $0.007042 | $0.007412 | $0.006545 | $0.006788 | $3,143.10 | $7,856,162 |
| 2018-03-08 | $0.006778 | $0.007070 | $0.006001 | $0.006311 | $7,738.32 | $7,310,977 |
| 2018-03-09 | $0.006271 | $0.006406 | $0.005522 | $0.006372 | $3,684.73 | $7,386,781 |
| 2018-03-10 | $0.006374 | $0.006431 | $0.005637 | $0.005665 | $2,218.38 | $6,572,598 |
| 2018-03-11 | $0.005645 | $0.006566 | $0.005044 | $0.006468 | $2,778.12 | $7,510,220 |
| 2018-03-12 | $0.006447 | $0.006526 | $0.005815 | $0.006117 | $1,076.21 | $7,108,888 |
| 2018-03-13 | $0.006082 | $0.006185 | $0.005436 | $0.005682 | $4,286.27 | $6,608,669 |
| 2018-03-14 | $0.005683 | $0.006272 | $0.005009 | $0.005114 | $3,074.41 | $5,952,566 |
| 2018-03-15 | $0.005160 | $0.005222 | $0.004808 | $0.005186 | $2,415.75 | $6,041,523 |
| 2018-03-16 | $0.005183 | $0.005282 | $0.004809 | $0.004932 | $1,705.38 | $5,750,566 |
| 2018-03-17 | $0.004940 | $0.005056 | $0.004284 | $0.004606 | $3,014.18 | $5,374,642 |
| 2018-03-18 | $0.004595 | $0.004697 | $0.003587 | $0.004687 | $4,989.70 | $5,473,627 |
| 2018-03-19 | $0.004667 | $0.004972 | $0.004082 | $0.004969 | $2,594.96 | $5,807,700 |
| 2018-03-20 | $0.005035 | $0.005318 | $0.004472 | $0.004771 | $6,770.94 | $5,580,944 |
| 2018-03-21 | $0.004779 | $0.004966 | $0.004519 | $0.004809 | $4,037.89 | $5,629,547 |
| 2018-03-22 | $0.004800 | $0.004999 | $0.004152 | $0.004630 | $2,287.16 | $5,424,604 |
| 2018-03-23 | $0.004630 | $0.004819 | $0.004327 | $0.004779 | $10,641.30 | $5,603,780 |
| 2018-03-24 | $0.004848 | $0.004934 | $0.004484 | $0.004488 | $5,474.15 | $5,266,338 |
| 2018-03-25 | $0.004419 | $0.004675 | $0.004304 | $0.004388 | $4,721.14 | $5,153,183 |
| 2018-03-26 | $0.004385 | $0.004458 | $0.003876 | $0.004091 | $4,191.87 | $4,807,890 |
| 2018-03-27 | $0.004085 | $0.004149 | $0.003571 | $0.003576 | $1,376.08 | $4,202,920 |
| 2018-03-28 | $0.003573 | $0.005287 | $0.002965 | $0.003911 | $4,811.74 | $4,596,286 |
| 2018-03-29 | $0.003890 | $0.003896 | $0.002974 | $0.002986 | $729.31 | $3,509,083 |
| 2018-03-30 | $0.002978 | $0.003146 | $0.002765 | $0.002848 | $399.95 | $3,347,395 |
| 2018-03-31 | $0.002849 | $0.003119 | $0.002754 | $0.002845 | $1,152.43 | $3,343,235 |